578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183500,283701700,4225,4225,4225,4225,979
|
|
20231122,183400,283701700,4225,4225,4225,4225,0
|
|
20231122,183300,283701700,4225,4225,4225,4225,0
|
|
20231122,183200,283701700,4225,4225,4225,4225,0
|
|
20231122,183100,283701700,4225,4225,4225,4225,0
|
|
20231122,183000,283701700,4225,4225,4225,4225,0
|
|
20231122,182900,283701700,4225,4225,4225,4225,0
|
|
20231122,182800,283701700,4225,4225,4225,4225,0
|
|
20231122,182700,283701700,4225,4225,4225,4225,0
|
|
20231122,182600,283701700,4225,4225,4225,4225,0
|
|
20231122,182500,283701700,4225,4225,4225,4225,0
|
|
20231122,182400,283701700,4225,4225,4225,4225,0
|
|
20231122,182300,283701700,4225,4225,4225,4225,0
|
|
20231122,182200,283701700,4225,4225,4225,4225,0
|
|
20231122,182100,283701700,4225,4225,4225,4225,0
|
|
20231122,182000,283701700,4225,4225,4225,4225,0
|
|
20231122,181900,283701700,4225,4225,4225,4225,0
|
|
20231122,181800,283701700,4225,4225,4225,4225,0
|
|
20231122,181700,283701700,4225,4225,4225,4225,0
|
|
20231122,181600,283701700,4225,4225,4225,4225,0
|
|
20231122,181500,283701700,4225,4225,4225,4225,0
|
|
20231122,181400,283701700,4225,4225,4225,4225,0
|
|
20231122,181300,283701700,4225,4225,4225,4225,0
|
|
20231122,181200,283701700,4225,4225,4225,4225,0
|
|
20231122,181100,283701700,4225,4225,4225,4225,0
|
|
20231122,181000,283701700,4225,4225,4225,4225,0
|
|
20231122,180900,283701700,4225,4225,4225,4225,0
|
|
20231122,180800,283701700,4225,4225,4225,4225,0
|
|
20231122,180700,283701700,4225,4225,4225,4225,0
|
|
20231122,180600,283701700,4225,4225,4225,4225,0
|
|
20231122,180500,283701700,4225,4225,4225,4225,979
|
|
20231122,180400,283701700,4225,4225,4225,4225,0
|
|
20231122,180300,283701700,4225,4225,4225,4225,0
|
|
20231122,180200,283701700,4225,4225,4225,4225,0
|
|
20231122,180100,283701700,4225,4225,4225,4225,0
|
|
20231122,180000,283701700,4225,4225,4225,4225,0
|
|
20231122,175900,283701700,4225,4225,4225,4225,0
|
|
20231122,175800,283701700,4225,4225,4225,4225,0
|
|
20231122,175700,283701700,4225,4225,4225,4225,0
|
|
20231122,175600,283701700,4225,4225,4225,4225,0
|
|
20231122,175500,283701700,4225,4225,4225,4225,0
|
|
20231122,175400,283701700,4225,4225,4225,4225,0
|
|
20231122,175300,283701700,4225,4225,4225,4225,0
|
|
20231122,175200,283701700,4225,4225,4225,4225,0
|
|
20231122,175100,283701700,4225,4225,4225,4225,0
|
|
20231122,175000,283701700,4225,4225,4225,4225,0
|
|
20231122,174900,283701700,4225,4225,4225,4225,0
|
|
20231122,174800,283701700,4225,4225,4225,4225,0
|
|
20231122,174700,283701700,4225,4225,4225,4225,0
|
|
20231122,174600,283701700,4225,4225,4225,4225,0
|
|
20231122,174500,283701700,4225,4225,4225,4225,0
|
|
20231122,174400,283701700,4225,4225,4225,4225,0
|
|
20231122,174300,283701700,4225,4225,4225,4225,0
|
|
20231122,174200,283701700,4225,4225,4225,4225,0
|
|
20231122,174100,283701700,4225,4225,4225,4225,0
|
|
20231122,174000,283701700,4225,4225,4225,4225,0
|
|
20231122,173900,283701700,4225,4225,4225,4225,0
|
|
20231122,173800,283701700,4225,4225,4225,4225,0
|
|
20231122,173700,283701700,4225,4225,4225,4225,0
|
|
20231122,173600,283701700,4225,4225,4225,4225,0
|
|
20231122,173500,283701700,4225,4225,4225,4225,979
|
|
20231122,173400,283701700,4225,4225,4225,4225,0
|
|
20231122,173300,283701700,4225,4225,4225,4225,0
|
|
20231122,173200,283701700,4225,4225,4225,4225,0
|
|
20231122,173100,283701700,4225,4225,4225,4225,0
|
|
20231122,173000,283701700,4225,4225,4225,4225,0
|
|
20231122,172900,283701700,4225,4225,4225,4225,0
|
|
20231122,172800,283701700,4225,4225,4225,4225,0
|
|
20231122,172700,283701700,4225,4225,4225,4225,0
|
|
20231122,172600,283701700,4225,4225,4225,4225,0
|
|
20231122,172500,283701700,4225,4225,4225,4225,0
|
|
20231122,172400,283701700,4225,4225,4225,4225,0
|
|
20231122,172300,283701700,4225,4225,4225,4225,0
|
|
20231122,172200,283701700,4225,4225,4225,4225,0
|
|
20231122,172100,283701700,4225,4225,4225,4225,0
|
|
20231122,172000,283701700,4225,4225,4225,4225,0
|
|
20231122,171900,283701700,4225,4225,4225,4225,0
|
|
20231122,171800,283701700,4225,4225,4225,4225,0
|
|
20231122,171700,283701700,4225,4225,4225,4225,0
|
|
20231122,171600,283701700,4225,4225,4225,4225,0
|
|
20231122,171500,283701700,4225,4225,4225,4225,0
|
|
20231122,171400,283701700,4225,4225,4225,4225,0
|
|
20231122,171300,283701700,4225,4225,4225,4225,0
|
|
20231122,171200,283701700,4225,4225,4225,4225,0
|
|
20231122,171100,283701700,4225,4225,4225,4225,0
|
|
20231122,171000,283701700,4225,4225,4225,4225,0
|
|
20231122,170900,283701700,4225,4225,4225,4225,0
|
|
20231122,170800,283701700,4225,4225,4225,4225,0
|
|
20231122,170700,283701700,4225,4225,4225,4225,0
|
|
20231122,170600,283701700,4225,4225,4225,4225,0
|
|
20231122,170500,283701700,4225,4225,4225,4225,979
|
|
20231122,170400,283701700,4225,4225,4225,4225,0
|
|
20231122,170300,283701700,4225,4225,4225,4225,0
|
|
20231122,170200,283701700,4225,4225,4225,4225,0
|
|
20231122,170100,283701700,4225,4225,4225,4225,0
|
|
20231122,170000,283701700,4225,4225,4225,4225,0
|
|
20231122,165900,283701700,4225,4225,4225,4225,0
|
|
20231122,165800,283701700,4225,4225,4225,4225,0
|
|
20231122,165700,283701700,4225,4225,4225,4225,0
|
|
20231122,165600,283701700,4225,4225,4225,4225,0
|
|
20231122,165500,283701700,4225,4225,4225,4225,0
|
|
20231122,165400,283701700,4225,4225,4225,4225,0
|
|
20231122,165300,283701700,4225,4225,4225,4225,0
|
|
20231122,165200,283701700,4225,4225,4225,4225,0
|
|
20231122,165100,283701700,4225,4225,4225,4225,0
|
|
20231122,165000,283701700,4225,4225,4225,4225,0
|
|
20231122,164900,283701700,4225,4225,4225,4225,0
|
|
20231122,164800,283701700,4225,4225,4225,4225,0
|
|
20231122,164700,283701700,4225,4225,4225,4225,0
|
|
20231122,164600,283701700,4225,4225,4225,4225,0
|
|
20231122,164500,283701700,4225,4225,4225,4225,0
|
|
20231122,164400,283701700,4225,4225,4225,4225,0
|
|
20231122,164300,283701700,4225,4225,4225,4225,0
|
|
20231122,164200,283701700,4225,4225,4225,4225,0
|
|
20231122,164100,283701700,4225,4225,4225,4225,0
|
|
20231122,164000,283701700,4225,4225,4225,4225,0
|
|
20231122,163900,283701700,4225,4225,4225,4225,0
|
|
20231122,163800,283701700,4225,4225,4225,4225,0
|
|
20231122,163700,283701700,4225,4225,4225,4225,0
|
|
20231122,163600,283701700,4225,4225,4225,4225,0
|
|
20231122,163500,283701700,4225,4225,4225,4225,979
|
|
20231122,163400,283701700,4225,4225,4225,4225,0
|
|
20231122,163300,283701700,4225,4225,4225,4225,0
|
|
20231122,163200,283701700,4225,4225,4225,4225,0
|
|
20231122,163100,283701700,4225,4225,4225,4225,0
|
|
20231122,163000,283701700,4225,4225,4225,4225,0
|
|
20231122,162900,283701700,4225,4225,4225,4225,0
|
|
20231122,162800,283701700,4225,4225,4225,4225,0
|
|
20231122,162700,283701700,4225,4225,4225,4225,0
|
|
20231122,162600,283701700,4225,4225,4225,4225,0
|
|
20231122,162500,283701700,4225,4225,4225,4225,0
|
|
20231122,162400,283701700,4225,4225,4225,4225,0
|
|
20231122,162300,283701700,4225,4225,4225,4225,0
|
|
20231122,162200,283701700,4225,4225,4225,4225,0
|
|
20231122,162100,283701700,4225,4225,4225,4225,0
|
|
20231122,162000,283701700,4225,4225,4225,4225,0
|
|
20231122,161900,283701700,4225,4225,4225,4225,0
|
|
20231122,161800,283701700,4225,4225,4225,4225,0
|
|
20231122,161700,283701700,4225,4225,4225,4225,0
|
|
20231122,161600,283701700,4225,4225,4225,4225,0
|
|
20231122,161500,283701700,4225,4225,4225,4225,0
|
|
20231122,161400,283701700,4225,4225,4225,4225,0
|
|
20231122,161300,283701700,4225,4225,4225,4225,0
|
|
20231122,161200,283701700,4225,4225,4225,4225,0
|
|
20231122,161100,283701700,4225,4225,4225,4225,0
|
|
20231122,161000,283701700,4225,4225,4225,4225,0
|
|
20231122,160900,283701700,4225,4225,4225,4225,0
|
|
20231122,160800,283701700,4225,4225,4225,4225,0
|
|
20231122,160700,283701700,4225,4225,4225,4225,0
|
|
20231122,160600,283701700,4225,4225,4225,4225,0
|
|
20231122,160500,283701700,4225,4225,4225,4225,979
|
|
20231122,160400,283701700,4225,4225,4225,4225,0
|
|
20231122,160300,283701700,4225,4225,4225,4225,0
|
|
20231122,160200,283701700,4225,4225,4225,4225,0
|
|
20231122,160100,283701700,4225,4225,4225,4225,0
|
|
20231122,160000,283701700,4225,4225,4225,4225,0
|
|
20231122,155900,283701700,4225,4225,4225,4225,0
|
|
20231122,155800,283701700,4225,4225,4225,4225,0
|
|
20231122,155700,283701700,4225,4225,4225,4225,0
|
|
20231122,155600,283701700,4225,4225,4225,4225,0
|
|
20231122,155500,283701700,4225,4225,4225,4225,0
|
|
20231122,155400,283701700,4225,4225,4225,4225,0
|
|
20231122,155300,283701700,4225,4225,4225,4225,0
|
|
20231122,155200,283701700,4225,4225,4225,4225,0
|
|
20231122,155100,283701700,4225,4225,4225,4225,0
|
|
20231122,155000,283701700,4225,4225,4225,4225,0
|
|
20231122,154900,283701700,4225,4225,4225,4225,0
|
|
20231122,154800,283701700,4225,4225,4225,4225,0
|
|
20231122,154700,283701700,4225,4225,4225,4225,0
|
|
20231122,154600,283701700,4225,4225,4225,4225,0
|
|
20231122,154500,283701700,4225,4225,4225,4225,0
|
|
20231122,154400,283701700,4225,4225,4225,4225,0
|
|
20231122,154300,283701700,4225,4225,4225,4225,0
|
|
20231122,154200,283701700,4225,4225,4225,4225,0
|
|
20231122,154100,283701700,4225,4225,4225,4225,0
|
|
20231122,154000,283701700,4225,4225,4225,4225,0
|
|
20231122,153900,283701700,4225,4225,4225,4225,0
|
|
20231122,153800,283701700,4225,4225,4225,4225,0
|
|
20231122,153700,283701700,4225,4225,4225,4225,0
|
|
20231122,153600,283701700,4225,4225,4225,4225,0
|
|
20231122,153500,283701700,4225,4225,4225,4225,979
|
|
20231122,153400,283701700,4225,4225,4225,4225,0
|
|
20231122,153300,283701700,4225,4225,4225,4225,0
|
|
20231122,153200,283701700,4225,4225,4225,4225,0
|
|
20231122,153100,283701700,4225,4225,4225,4225,0
|
|
20231122,153000,283701700,4225,4225,4225,4225,979
|
|
20231122,152900,279565425,4215,4215,4215,4215,0
|
|
20231122,152800,279565425,4215,4215,4215,4215,0
|
|
20231122,152700,279565425,4215,4215,4215,4215,0
|
|
20231122,152600,279565425,4215,4215,4215,4215,0
|
|
20231122,152500,279565425,4215,4215,4215,4215,0
|
|
20231122,152400,279565425,4215,4215,4215,4215,0
|
|
20231122,152300,279565425,4215,4215,4215,4215,0
|
|
20231122,152200,279565425,4215,4215,4215,4215,0
|
|
20231122,152100,279565425,4215,4215,4215,4215,0
|
|
20231122,152000,279565425,4215,4215,4215,4215,0
|
|
20231122,151900,279565425,4215,4225,4225,4215,88
|
|
20231122,151800,279194125,4220,4210,4220,4210,1607
|
|
20231122,151700,272425585,4220,4215,4220,4215,1464
|
|
20231122,151600,266254805,4215,4215,4215,4215,24
|
|
20231122,151500,266153645,4220,4220,4220,4220,1554
|
|
20231122,151400,259595765,4220,4220,4225,4220,117
|
|
20231122,151300,259102020,4220,4225,4225,4220,7
|
|
20231122,151200,259072450,4220,4225,4225,4220,427
|
|
20231122,151100,257268385,4230,4225,4230,4225,119
|
|
20231122,151000,256765090,4230,4225,4230,4225,68
|
|
20231122,150900,256477785,4225,4225,4225,4225,549
|
|
20231122,150800,254158260,4225,4225,4225,4225,349
|
|
20231122,150700,252683735,4220,4225,4225,4220,236
|
|
20231122,150600,251687810,4220,4220,4220,4220,0
|
|
20231122,150500,251687810,4220,4220,4220,4220,450
|
|
20231122,150400,249788810,4230,4225,4230,4225,1181
|
|
20231122,150300,244798835,4215,4215,4215,4215,21
|
|
20231122,150200,244710320,4220,4220,4220,4220,520
|
|
20231122,150100,242515920,4220,4220,4220,4220,73
|
|
20231122,150000,242207860,4220,4220,4220,4220,661
|
|
20231122,145900,239418440,4220,4220,4220,4220,502
|
|
20231122,145800,237300000,4220,4220,4220,4220,10
|
|
20231122,145700,237257800,4220,4220,4220,4220,51
|
|
20231122,145600,237042580,4220,4220,4220,4220,0
|
|
20231122,145500,237042580,4220,4220,4220,4220,0
|
|
20231122,145400,237042580,4220,4220,4220,4220,45
|
|
20231122,145300,236852680,4225,4225,4225,4225,19
|
|
20231122,145200,236772405,4225,4225,4225,4225,219
|
|
20231122,145100,235847130,4220,4220,4220,4220,0
|
|
20231122,145000,235847130,4220,4210,4220,4210,377
|
|
20231122,144900,234257730,4205,4205,4205,4205,215
|
|
20231122,144800,233353655,4205,4205,4205,4205,2
|
|
20231122,144700,233345245,4200,4200,4200,4200,243
|
|
20231122,144600,232324645,4200,4200,4200,4200,443
|
|
20231122,144500,230464045,4200,4200,4200,4200,0
|
|
20231122,144400,230464045,4200,4200,4200,4200,2
|
|
20231122,144300,230455645,4200,4200,4200,4200,0
|
|
20231122,144200,230455645,4200,4210,4210,4200,75
|
|
20231122,144100,230139935,4210,4205,4210,4205,340
|
|
20231122,144000,228710225,4205,4205,4205,4205,126
|
|
20231122,143900,228180395,4205,4205,4205,4205,0
|
|
20231122,143800,228180395,4205,4205,4205,4205,289
|
|
20231122,143700,226965150,4210,4210,4210,4210,3
|
|
20231122,143600,226952520,4205,4205,4205,4205,0
|
|
20231122,143500,226952520,4205,4205,4205,4205,0
|
|
20231122,143400,226952520,4205,4205,4205,4205,208
|
|
20231122,143300,226077880,4205,4205,4205,4205,0
|
|
20231122,143200,226077880,4205,4205,4205,4205,505
|
|
20231122,143100,223954355,4205,4205,4205,4205,0
|
|
20231122,143000,223954355,4205,4205,4205,4205,27
|
|
20231122,142900,223840820,4205,4205,4205,4205,20
|
|
20231122,142800,223756720,4205,4210,4210,4205,6
|
|
20231122,142700,223731485,4210,4210,4210,4210,129
|
|
20231122,142600,223188395,4210,4210,4210,4210,0
|
|
20231122,142500,223188395,4210,4210,4210,4210,0
|
|
20231122,142400,223188395,4210,4210,4210,4210,0
|
|
20231122,142300,223188395,4210,4210,4210,4210,25
|
|
20231122,142200,223083145,4210,4210,4210,4210,4
|
|
20231122,142100,223066305,4220,4220,4220,4220,0
|
|
20231122,142000,223066305,4220,4220,4220,4215,119
|
|
20231122,141900,222564215,4220,4205,4220,4205,402
|
|
20231122,141800,220867790,4230,4230,4230,4230,0
|
|
20231122,141700,220867790,4230,4230,4230,4230,0
|
|
20231122,141600,220867790,4230,4230,4230,4230,0
|
|
20231122,141500,220867790,4230,4205,4230,4205,15
|
|
20231122,141400,220804605,4200,4215,4215,4200,604
|
|
20231122,141300,218266560,4215,4225,4225,4215,2231
|
|
20231122,141200,208856355,4235,4235,4235,4235,0
|
|
20231122,141100,208856355,4235,4225,4235,4225,267
|
|
20231122,141000,207725880,4225,4230,4230,4225,2630
|
|
20231122,140900,196612745,4235,4230,4235,4230,44
|
|
20231122,140800,196426615,4230,4230,4230,4230,116
|
|
20231122,140700,195935935,4230,4230,4230,4230,383
|
|
20231122,140600,194315845,4235,4235,4235,4235,300
|
|
20231122,140500,193045345,4235,4235,4235,4235,0
|
|
20231122,140400,193045345,4235,4235,4235,4235,117
|
|
20231122,140300,192549850,4230,4230,4235,4230,365
|
|
20231122,140200,191005895,4240,4240,4240,4240,0
|
|
20231122,140100,191005895,4240,4230,4240,4230,1061
|
|
20231122,140000,186517855,4230,4230,4230,4230,27
|
|
20231122,135900,186403645,4230,4235,4240,4230,596
|
|
20231122,135800,183881045,4240,4240,4240,4240,17
|
|
20231122,135700,183808965,4235,4230,4240,4230,1745
|
|
20231122,135600,176424360,4220,4220,4220,4220,0
|
|
20231122,135500,176424360,4220,4220,4220,4220,114
|
|
20231122,135400,175943280,4220,4230,4230,4220,1302
|
|
20231122,135300,170448730,4220,4220,4220,4220,57
|
|
20231122,135200,170208190,4230,4230,4230,4230,0
|
|
20231122,135100,170208190,4230,4230,4230,4230,0
|
|
20231122,135000,170208190,4230,4230,4230,4230,0
|
|
20231122,134900,170208190,4230,4230,4230,4230,0
|
|
20231122,134800,170208190,4230,4230,4230,4230,0
|
|
20231122,134700,170208190,4230,4230,4230,4230,0
|
|
20231122,134600,170208190,4230,4235,4235,4230,218
|
|
20231122,134500,169285505,4230,4225,4230,4225,1054
|
|
20231122,134400,164828390,4225,4210,4225,4210,175
|
|
20231122,134300,164089030,4225,4205,4225,4205,4276
|
|
20231122,134200,146048820,4205,4205,4205,4205,475
|
|
20231122,134100,144051445,4210,4215,4220,4210,470
|
|
20231122,134000,142069980,4215,4200,4220,4200,926
|
|
20231122,133900,138168835,4200,4200,4200,4200,5
|
|
20231122,133800,138147835,4200,4200,4200,4200,0
|
|
20231122,133700,138147835,4200,4200,4200,4200,1
|
|
20231122,133600,138143635,4200,4200,4200,4200,0
|
|
20231122,133500,138143635,4200,4200,4200,4200,0
|
|
20231122,133400,138143635,4200,4200,4200,4200,1
|
|
20231122,133300,138139435,4200,4200,4200,4200,1194
|
|
20231122,133200,133124635,4210,4210,4210,4210,0
|
|
20231122,133100,133124635,4210,4210,4210,4210,23
|
|
20231122,133000,133027805,4210,4210,4210,4210,12
|
|
20231122,132900,132977285,4210,4210,4210,4210,0
|
|
20231122,132800,132977285,4210,4210,4210,4210,0
|
|
20231122,132700,132977285,4210,4210,4210,4210,4
|
|
20231122,132600,132960445,4210,4210,4210,4210,435
|
|
20231122,132500,131129095,4200,4200,4200,4200,564
|
|
20231122,132400,128760295,4200,4200,4200,4200,10
|
|
20231122,132300,128718295,4200,4200,4200,4200,5
|
|
20231122,132200,128697295,4200,4200,4200,4200,0
|
|
20231122,132100,128697295,4200,4200,4200,4200,0
|
|
20231122,132000,128697295,4200,4200,4200,4200,27
|
|
20231122,131900,128583895,4200,4200,4200,4200,5
|
|
20231122,131800,128562895,4210,4210,4210,4210,52
|
|
20231122,131700,128343975,4200,4200,4200,4200,0
|
|
20231122,131600,128343975,4200,4200,4200,4200,8
|
|
20231122,131500,128310375,4200,4200,4200,4200,0
|
|
20231122,131400,128310375,4200,4200,4200,4200,2
|
|
20231122,131300,128301975,4195,4195,4195,4195,9
|
|
20231122,131200,128264220,4200,4200,4200,4200,0
|
|
20231122,131100,128264220,4200,4200,4200,4200,1
|
|
20231122,131000,128260020,4200,4200,4200,4200,21
|
|
20231122,130900,128171820,4200,4215,4215,4200,20
|
|
20231122,130800,128087595,4195,4195,4195,4195,0
|
|
20231122,130700,128087595,4195,4195,4195,4195,0
|
|
20231122,130600,128087595,4195,4195,4195,4195,0
|
|
20231122,130500,128087595,4195,4205,4205,4195,670
|
|
20231122,130400,125275445,4210,4210,4210,4210,0
|
|
20231122,130300,125275445,4210,4210,4210,4210,12
|
|
20231122,130200,125224925,4210,4210,4210,4210,30
|
|
20231122,130100,125098625,4235,4205,4235,4205,300
|
|
20231122,130000,123832680,4200,4190,4200,4190,488
|
|
20231122,125900,121785170,4190,4190,4190,4190,0
|
|
20231122,125800,121785170,4190,4190,4190,4190,10
|
|
20231122,125700,121743270,4195,4195,4195,4195,0
|
|
20231122,125600,121743270,4195,4195,4195,4195,0
|
|
20231122,125500,121743270,4195,4190,4195,4190,280
|
|
20231122,125400,120568780,4185,4185,4185,4185,0
|
|
20231122,125300,120568780,4185,4190,4190,4185,123
|
|
20231122,125200,120053525,4185,4185,4185,4185,100
|
|
20231122,125100,119635025,4190,4190,4190,4190,0
|
|
20231122,125000,119635025,4190,4190,4190,4190,64
|
|
20231122,124900,119366865,4190,4190,4190,4190,28
|
|
20231122,124800,119249545,4195,4195,4195,4195,0
|
|
20231122,124700,119249545,4195,4195,4195,4195,0
|
|
20231122,124600,119249545,4195,4195,4195,4195,1
|
|
20231122,124500,119245350,4195,4185,4195,4185,261
|
|
20231122,124400,118153045,4185,4185,4185,4185,0
|
|
20231122,124300,118153045,4185,4195,4195,4185,30
|
|
20231122,124200,118027465,4195,4195,4195,4195,0
|
|
20231122,124100,118027465,4195,4195,4195,4195,2
|
|
20231122,124000,118019075,4195,4195,4195,4185,123
|
|
20231122,123900,117504250,4195,4195,4195,4195,0
|
|
20231122,123800,117504250,4195,4195,4195,4195,0
|
|
20231122,123700,117504250,4195,4195,4195,4195,3
|
|
20231122,123600,117491665,4195,4195,4195,4195,0
|
|
20231122,123500,117491665,4195,4195,4195,4195,4
|
|
20231122,123400,117474885,4195,4195,4195,4195,0
|
|
20231122,123300,117474885,4195,4195,4195,4195,0
|
|
20231122,123200,117474885,4195,4195,4195,4195,0
|
|
20231122,123100,117474885,4195,4195,4195,4195,0
|
|
20231122,123000,117474885,4195,4195,4195,4195,25
|
|
20231122,122900,117370010,4195,4200,4200,4195,965
|
|
20231122,122800,113320465,4200,4200,4200,4200,475
|
|
20231122,122700,111325465,4205,4205,4205,4205,16
|
|
20231122,122600,111258185,4200,4200,4200,4200,0
|
|
20231122,122500,111258185,4200,4200,4200,4200,0
|
|
20231122,122400,111258185,4200,4200,4200,4200,0
|
|
20231122,122300,111258185,4200,4210,4210,4200,342
|
|
20231122,122200,109821155,4210,4210,4210,4210,58
|
|
20231122,122100,109576975,4215,4215,4215,4215,0
|
|
20231122,122000,109576975,4215,4215,4215,4215,6
|
|
20231122,121900,109551685,4215,4210,4215,4210,105
|
|
20231122,121800,109109150,4210,4205,4210,4205,502
|
|
20231122,121700,106997010,4200,4200,4200,4200,2235
|
|
20231122,121600,97610010,4195,4195,4195,4195,0
|
|
20231122,121500,97610010,4195,4195,4195,4195,1
|
|
20231122,121400,97605815,4195,4195,4195,4195,0
|
|
20231122,121300,97605815,4195,4195,4195,4195,1
|
|
20231122,121200,97601620,4200,4200,4200,4200,0
|
|
20231122,121100,97601620,4200,4195,4200,4195,37
|
|
20231122,121000,97446385,4195,4185,4195,4185,275
|
|
20231122,120900,96293030,4185,4185,4185,4185,0
|
|
20231122,120800,96293030,4185,4185,4185,4185,0
|
|
20231122,120700,96293030,4185,4185,4185,4185,0
|
|
20231122,120600,96293030,4185,4185,4185,4185,5
|
|
20231122,120500,96272105,4185,4185,4185,4185,103
|
|
20231122,120400,95841050,4180,4180,4180,4180,0
|
|
20231122,120300,95841050,4180,4180,4180,4180,30
|
|
20231122,120200,95715650,4185,4185,4185,4185,250
|
|
20231122,120100,94669400,4190,4190,4190,4190,0
|
|
20231122,120000,94669400,4190,4190,4190,4190,4
|
|
20231122,115900,94652640,4200,4200,4200,4200,0
|
|
20231122,115800,94652640,4200,4200,4200,4200,0
|
|
20231122,115700,94652640,4200,4200,4200,4200,0
|
|
20231122,115600,94652640,4200,4185,4200,4185,423
|
|
20231122,115500,92878650,4185,4155,4185,4155,4026
|
|
20231122,115400,76105600,4140,4140,4140,4140,0
|
|
20231122,115300,76105600,4140,4160,4160,4140,757
|
|
20231122,115200,72956520,4140,4140,4140,4140,0
|
|
20231122,115100,72956520,4140,4140,4140,4140,1
|
|
20231122,115000,72952380,4140,4140,4140,4140,24
|
|
20231122,114900,72853020,4135,4135,4135,4135,0
|
|
20231122,114800,72853020,4135,4135,4135,4135,0
|
|
20231122,114700,72853020,4135,4135,4135,4135,0
|
|
20231122,114600,72853020,4135,4135,4135,4135,0
|
|
20231122,114500,72853020,4135,4135,4135,4135,0
|
|
20231122,114400,72853020,4135,4135,4135,4135,0
|
|
20231122,114300,72853020,4135,4135,4135,4135,32
|
|
20231122,114200,72720700,4160,4160,4160,4160,3
|
|
20231122,114100,72708220,4160,4160,4160,4160,0
|
|
20231122,114000,72708220,4160,4160,4160,4160,0
|
|
20231122,113900,72708220,4160,4160,4160,4160,0
|
|
20231122,113800,72708220,4160,4160,4160,4160,2
|
|
20231122,113700,72699900,4130,4130,4130,4130,0
|
|
20231122,113600,72699900,4130,4130,4130,4130,1
|
|
20231122,113500,72695770,4165,4165,4165,4165,0
|
|
20231122,113400,72695770,4165,4125,4165,4125,320
|
|
20231122,113300,71369675,4120,4120,4120,4120,6
|
|
20231122,113200,71344955,4115,4115,4115,4115,0
|
|
20231122,113100,71344955,4115,4115,4115,4115,0
|
|
20231122,113000,71344955,4115,4115,4115,4115,27
|
|
20231122,112900,71233850,4115,4115,4115,4115,400
|
|
20231122,112800,69587850,4115,4115,4115,4115,0
|
|
20231122,112700,69587850,4115,4115,4115,4115,0
|
|
20231122,112600,69587850,4115,4115,4115,4115,0
|
|
20231122,112500,69587850,4115,4115,4115,4115,0
|
|
20231122,112400,69587850,4115,4115,4115,4115,0
|
|
20231122,112300,69587850,4115,4115,4115,4115,25
|
|
20231122,112200,69484975,4115,4115,4115,4115,0
|
|
20231122,112100,69484975,4115,4115,4115,4115,0
|
|
20231122,112000,69484975,4115,4115,4115,4115,24
|
|
20231122,111900,69386215,4115,4115,4115,4115,83
|
|
20231122,111800,69044670,4115,4115,4115,4115,0
|
|
20231122,111700,69044670,4115,4115,4115,4115,0
|
|
20231122,111600,69044670,4115,4115,4115,4115,0
|
|
20231122,111500,69044670,4115,4115,4115,4115,10
|
|
20231122,111400,69003520,4115,4115,4115,4115,0
|
|
20231122,111300,69003520,4115,4115,4115,4115,4
|
|
20231122,111200,68987060,4135,4135,4135,4135,0
|
|
20231122,111100,68987060,4135,4135,4135,4135,1
|
|
20231122,111000,68982925,4110,4110,4110,4110,19
|
|
20231122,110900,68904835,4110,4110,4110,4110,0
|
|
20231122,110800,68904835,4110,4110,4110,4110,0
|
|
20231122,110700,68904835,4110,4110,4110,4110,0
|
|
20231122,110600,68904835,4110,4110,4110,4110,5
|
|
20231122,110500,68884285,4110,4110,4110,4110,0
|
|
20231122,110400,68884285,4110,4120,4120,4110,388
|
|
20231122,110300,67289185,4120,4130,4130,4120,7
|
|
20231122,110200,67260315,4160,4115,4160,4110,698
|
|
20231122,110100,64361910,4110,4115,4115,4110,73
|
|
20231122,110000,64061580,4120,4120,4120,4120,7
|
|
20231122,105900,64032740,4115,4115,4115,4115,2
|
|
20231122,105800,64024510,4115,4115,4115,4115,0
|
|
20231122,105700,64024510,4115,4115,4115,4115,0
|
|
20231122,105600,64024510,4115,4115,4115,4115,0
|
|
20231122,105500,64024510,4115,4115,4115,4115,0
|
|
20231122,105400,64024510,4115,4115,4115,4115,0
|
|
20231122,105300,64024510,4115,4115,4115,4115,50
|
|
20231122,105200,63818760,4115,4115,4115,4115,0
|
|
20231122,105100,63818760,4115,4115,4115,4115,1
|
|
20231122,105000,63814645,4115,4115,4115,4115,26
|
|
20231122,104900,63707655,4110,4110,4110,4110,0
|
|
20231122,104800,63707655,4110,4110,4110,4110,0
|
|
20231122,104700,63707655,4110,4110,4110,4110,0
|
|
20231122,104600,63707655,4110,4110,4110,4110,0
|
|
20231122,104500,63707655,4110,4110,4110,4110,0
|
|
20231122,104400,63707655,4110,4110,4110,4110,0
|
|
20231122,104300,63707655,4110,4110,4110,4110,27
|
|
20231122,104200,63596685,4115,4115,4115,4115,0
|
|
20231122,104100,63596685,4115,4115,4115,4115,0
|
|
20231122,104000,63596685,4115,4115,4115,4115,0
|
|
20231122,103900,63596685,4115,4115,4115,4115,0
|
|
20231122,103800,63596685,4115,4115,4115,4115,0
|
|
20231122,103700,63596685,4115,4115,4115,4115,0
|
|
20231122,103600,63596685,4115,4115,4115,4115,0
|
|
20231122,103500,63596685,4115,4115,4115,4115,0
|
|
20231122,103400,63596685,4115,4110,4115,4110,6
|
|
20231122,103300,63572005,4115,4115,4115,4115,1
|
|
20231122,103200,63567890,4115,4115,4115,4115,34
|
|
20231122,103100,63427980,4115,4115,4115,4115,11
|
|
20231122,103000,63382715,4115,4120,4120,4115,300
|
|
20231122,102900,62148080,4120,4120,4120,4120,0
|
|
20231122,102800,62148080,4120,4120,4120,4120,0
|
|
20231122,102700,62148080,4120,4125,4125,4120,101
|
|
20231122,102600,61731955,4120,4120,4120,4120,0
|
|
20231122,102500,61731955,4120,4120,4120,4120,0
|
|
20231122,102400,61731955,4120,4120,4120,4120,0
|
|
20231122,102300,61731955,4120,4120,4120,4120,2
|
|
20231122,102200,61723715,4125,4115,4125,4115,501
|
|
20231122,102100,59662090,4115,4115,4115,4115,0
|
|
20231122,102000,59662090,4115,4115,4115,4115,26
|
|
20231122,101900,59555100,4115,4115,4115,4115,4
|
|
20231122,101800,59538640,4115,4115,4115,4115,20
|
|
20231122,101700,59456340,4115,4115,4115,4115,131
|
|
20231122,101600,58917275,4115,4115,4115,4115,0
|
|
20231122,101500,58917275,4115,4115,4115,4115,0
|
|
20231122,101400,58917275,4115,4115,4115,4115,0
|
|
20231122,101300,58917275,4115,4115,4115,4115,0
|
|
20231122,101200,58917275,4115,4115,4115,4115,1
|
|
20231122,101100,58913160,4115,4115,4115,4115,148
|
|
20231122,101000,58304140,4120,4125,4125,4115,28
|
|
20231122,100900,58188795,4115,4115,4115,4115,0
|
|
20231122,100800,58188795,4115,4120,4120,4115,499
|
|
20231122,100700,56135405,4115,4115,4115,4115,0
|
|
20231122,100600,56135405,4115,4115,4115,4115,0
|
|
20231122,100500,56135405,4115,4115,4115,4115,0
|
|
20231122,100400,56135405,4115,4115,4115,4115,0
|
|
20231122,100300,56135405,4115,4115,4115,4115,0
|
|
20231122,100200,56135405,4115,4115,4115,4115,0
|
|
20231122,100100,56135405,4115,4125,4125,4115,500
|
|
20231122,100000,54077705,4120,4120,4120,4120,28
|
|
20231122,095900,53962345,4120,4120,4120,4120,17
|
|
20231122,095800,53892305,4120,4120,4120,4120,182
|
|
20231122,095700,53142465,4120,4125,4125,4120,41
|
|
20231122,095600,52973520,4120,4120,4120,4120,0
|
|
20231122,095500,52973520,4120,4120,4120,4120,0
|
|
20231122,095400,52973520,4120,4120,4120,4120,0
|
|
20231122,095300,52973520,4120,4120,4120,4120,4
|
|
20231122,095200,52957040,4135,4135,4135,4135,0
|
|
20231122,095100,52957040,4135,4135,4135,4135,0
|
|
20231122,095000,52957040,4135,4115,4135,4115,19
|
|
20231122,094900,52878835,4115,4115,4115,4115,0
|
|
20231122,094800,52878835,4115,4115,4115,4115,50
|
|
20231122,094700,52673085,4115,4115,4115,4115,0
|
|
20231122,094600,52673085,4115,4115,4115,4115,0
|
|
20231122,094500,52673085,4115,4135,4135,4115,2009
|
|
20231122,094400,44386380,4135,4135,4135,4135,0
|
|
20231122,094300,44386380,4135,4145,4145,4135,923
|
|
20231122,094200,40564690,4160,4155,4160,4155,500
|
|
20231122,094100,38485070,4160,4160,4160,4160,0
|
|
20231122,094000,38485070,4160,4160,4160,4160,0
|
|
20231122,093900,38485070,4160,4160,4160,4160,0
|
|
20231122,093800,38485070,4160,4160,4160,4160,0
|
|
20231122,093700,38485070,4160,4160,4160,4160,0
|
|
20231122,093600,38485070,4160,4160,4160,4160,279
|
|
20231122,093500,37324430,4140,4140,4140,4140,0
|
|
20231122,093400,37324430,4140,4140,4140,4140,0
|
|
20231122,093300,37324430,4140,4155,4155,4140,467
|
|
20231122,093200,35387640,4160,4165,4165,4160,663
|
|
20231122,093100,32627545,4165,4160,4165,4160,2344
|
|
20231122,093000,22876490,4160,4155,4160,4155,72
|
|
20231122,092900,22577105,4155,4155,4155,4155,144
|
|
20231122,092800,21978785,4145,4145,4145,4145,0
|
|
20231122,092700,21978785,4145,4155,4155,4145,476
|
|
20231122,092600,20003125,4160,4155,4160,4155,12
|
|
20231122,092500,19953260,4160,4160,4160,4160,6
|
|
20231122,092400,19928300,4165,4160,4165,4155,388
|
|
20231122,092300,18314455,4165,4175,4175,4165,228
|
|
20231122,092200,17364640,4170,4170,4170,4170,2
|
|
20231122,092100,17356300,4170,4170,4170,4170,55
|
|
20231122,092000,17126950,4165,4165,4165,4165,49
|
|
20231122,091900,16922865,4145,4145,4145,4145,0
|
|
20231122,091800,16922865,4145,4150,4150,4145,228
|
|
20231122,091700,15977665,4145,4150,4150,4145,110
|
|
20231122,091600,15521205,4170,4170,4170,4170,6
|
|
20231122,091500,15496185,4145,4145,4145,4145,50
|
|
20231122,091400,15288935,4145,4145,4145,4145,8
|
|
20231122,091300,15255775,4145,4145,4145,4145,64
|
|
20231122,091200,14990495,4145,4155,4155,4145,78
|
|
20231122,091100,14667085,4160,4165,4165,4160,24
|
|
20231122,091000,14567135,4165,4175,4175,4165,82
|
|
20231122,090900,14225585,4175,4180,4180,4170,314
|
|
20231122,090800,12915115,4185,4180,4185,4180,85
|
|
20231122,090700,12559635,4200,4155,4200,4145,1032
|
|
20231122,090600,8249675,4160,4165,4165,4160,326
|
|
20231122,090500,6893495,4170,4195,4195,4170,269
|
|
20231122,090400,5771215,4175,4190,4200,4175,42
|
|
20231122,090300,5595330,4190,4180,4250,4180,526
|
|
20231122,090200,3372940,4185,4155,4185,4155,750
|
|
20231122,090100,237865,4160,4165,4165,4160,8
|
|
20231122,090000,204565,4170,4175,4175,4170,49
|